Copenhagen Industrials GI

CX50GI
🏛️ denmark →
4,024.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 3,278.40 3,295.99 3,241.47 3,242.57 0.0M
2022-12-29 3,259.16 3,288.26 3,245.38 3,284.49 0.0M
2022-12-28 3,293.94 3,307.74 3,258.83 3,272.80 0.0M
2022-12-27 3,281.39 3,303.87 3,272.97 3,294.86 0.0M
2022-12-23 3,191.12 3,261.12 3,191.12 3,252.27 0.0M
2022-12-22 3,232.50 3,247.08 3,191.26 3,191.26 0.0M
2022-12-21 3,155.32 3,224.29 3,150.76 3,215.56 0.0M
2022-12-20 3,122.41 3,156.41 3,106.01 3,143.53 0.0M
2022-12-19 3,134.27 3,177.69 3,125.09 3,148.16 0.0M
2022-12-16 3,106.42 3,146.58 3,095.69 3,137.58 0.0M
2022-12-15 3,139.76 3,157.92 3,105.45 3,117.82 0.0M
2022-12-14 3,184.27 3,206.25 3,166.42 3,181.16 0.0M
2022-12-13 3,137.65 3,222.80 3,119.46 3,183.59 0.0M
2022-12-12 3,127.59 3,156.24 3,108.55 3,125.65 0.0M
2022-12-09 3,124.02 3,178.64 3,123.57 3,168.14 0.0M
2022-12-08 3,136.92 3,147.42 3,096.41 3,105.63 0.0M
2022-12-07 3,158.98 3,177.73 3,130.96 3,154.51 0.0M
2022-12-06 3,199.30 3,202.65 3,157.84 3,162.32 0.0M
2022-12-05 3,196.81 3,252.62 3,196.81 3,222.94 0.0M
2022-12-02 3,200.16 3,241.13 3,178.29 3,213.00 0.0M
2022-12-01 3,247.06 3,283.68 3,213.47 3,229.66 0.0M
2022-11-30 3,204.27 3,232.64 3,196.07 3,220.30 0.0M
2022-11-29 3,216.13 3,216.13 3,146.23 3,182.90 0.0M
2022-11-28 3,211.94 3,223.68 3,184.16 3,208.73 0.0M
2022-11-25 3,201.43 3,241.85 3,200.99 3,241.80 0.0M
2022-11-24 3,188.61 3,244.21 3,185.23 3,192.24 0.0M
2022-11-23 3,170.60 3,195.57 3,150.68 3,181.29 0.0M
2022-11-22 3,135.91 3,175.24 3,120.80 3,166.70 0.0M
2022-11-21 3,152.64 3,187.75 3,129.37 3,142.59 0.0M
2022-11-18 3,138.03 3,175.56 3,099.44 3,161.09 0.0M
2022-11-17 3,124.59 3,160.83 3,117.37 3,147.43 0.0M
2022-11-16 3,211.27 3,211.34 3,123.04 3,132.74 0.0M
2022-11-15 3,198.40 3,251.40 3,155.54 3,206.81 0.0M
2022-11-14 3,222.69 3,231.33 3,185.23 3,204.06 0.0M
2022-11-11 3,230.14 3,259.42 3,192.52 3,226.04 0.0M
2022-11-10 3,084.98 3,237.28 3,053.57 3,208.55 0.0M
2022-11-09 3,164.13 3,164.13 3,100.04 3,117.71 0.0M
2022-11-08 3,123.25 3,186.26 3,100.26 3,160.86 0.0M
2022-11-07 3,045.67 3,124.55 3,022.82 3,123.67 0.0M
2022-11-04 2,986.40 3,046.00 2,977.90 3,027.72 0.0M
2022-11-03 3,019.96 3,037.60 2,963.59 2,969.87 0.0M
2022-11-02 3,052.91 3,083.64 3,014.67 3,043.57 0.0M
2022-11-01 3,108.47 3,144.97 3,101.57 3,120.62 0.0M
2022-10-31 3,054.06 3,103.84 3,041.00 3,086.64 0.0M
2022-10-28 3,033.22 3,042.85 2,996.45 3,035.34 0.0M
2022-10-27 3,118.74 3,125.23 3,061.60 3,071.98 0.0M
2022-10-26 3,093.98 3,123.53 3,068.76 3,118.53 0.0M
2022-10-25 3,041.93 3,108.74 3,003.75 3,091.34 0.0M
2022-10-24 3,015.74 3,052.75 2,997.44 3,016.40 0.0M
2022-10-21 2,957.10 3,009.05 2,938.69 2,989.04 0.0M
2022-10-20 2,938.90 3,007.31 2,911.55 2,981.35 0.0M
2022-10-19 3,039.12 3,040.20 2,940.47 2,945.29 0.0M
2022-10-18 2,972.01 3,041.07 2,965.48 3,032.57 0.0M
2022-10-17 2,899.39 2,965.50 2,869.33 2,936.96 0.0M
2022-10-14 2,889.58 2,945.69 2,871.36 2,899.07 0.0M
2022-10-13 2,784.95 2,838.84 2,743.33 2,818.69 0.0M
2022-10-12 2,771.26 2,819.46 2,759.65 2,805.17 0.0M
2022-10-11 2,775.16 2,801.33 2,735.23 2,769.58 0.0M
2022-10-10 2,726.74 2,864.22 2,726.74 2,815.56 0.0M
2022-10-07 2,838.83 2,850.79 2,748.09 2,760.49 0.0M
2022-10-06 2,825.54 2,854.02 2,793.05 2,833.08 0.0M
2022-10-05 2,894.54 2,894.54 2,790.72 2,798.18 0.0M
2022-10-04 2,836.92 2,904.99 2,822.51 2,902.82 0.0M
2022-10-03 2,738.82 2,809.73 2,717.19 2,803.60 0.0M
2022-09-30 2,688.09 2,761.70 2,688.09 2,749.93 0.0M
2022-09-29 2,770.93 2,775.73 2,666.57 2,672.95 0.0M
2022-09-28 2,757.97 2,789.60 2,715.23 2,786.48 0.0M
2022-09-27 2,765.80 2,811.74 2,749.88 2,805.94 0.0M
2022-09-26 2,703.00 2,774.63 2,695.60 2,761.93 0.0M
2022-09-23 2,804.70 2,808.48 2,692.34 2,727.53 0.0M
2022-09-22 2,841.61 2,879.59 2,800.92 2,816.63 0.0M
2022-09-21 2,878.90 2,910.54 2,866.44 2,892.89 0.0M
2022-09-20 2,969.08 3,003.20 2,905.66 2,905.66 0.0M
2022-09-19 2,925.03 2,967.44 2,906.28 2,962.55 0.0M
2022-09-16 2,995.44 3,000.46 2,898.41 2,941.22 0.0M
2022-09-15 3,147.68 3,180.30 3,079.36 3,088.69 0.0M
2022-09-14 3,146.61 3,210.02 3,145.00 3,165.82 0.0M
2022-09-13 3,285.29 3,293.77 3,166.91 3,167.55 0.0M
2022-09-12 3,232.99 3,299.49 3,232.96 3,266.04 0.0M
2022-09-09 3,173.88 3,229.59 3,171.21 3,207.16 0.0M
2022-09-08 3,187.72 3,192.02 3,119.03 3,156.29 0.0M
2022-09-07 3,133.03 3,182.12 3,115.61 3,163.30 0.0M
2022-09-06 3,199.86 3,236.05 3,150.47 3,176.96 0.0M
2022-09-05 3,188.91 3,233.54 3,181.05 3,212.27 0.0M
2022-09-02 3,276.21 3,292.45 3,215.06 3,283.88 0.0M
2022-09-01 3,322.82 3,331.95 3,229.72 3,250.41 0.0M
2022-08-31 3,406.25 3,426.51 3,364.45 3,371.80 0.0M
2022-08-30 3,406.03 3,453.33 3,385.42 3,400.96 0.0M
2022-08-29 3,400.80 3,439.28 3,342.56 3,409.91 0.0M
2022-08-26 3,566.56 3,566.90 3,453.05 3,466.09 0.0M
2022-08-25 3,560.85 3,588.99 3,531.10 3,555.01 0.0M
2022-08-24 3,513.42 3,568.41 3,500.67 3,542.77 0.0M
2022-08-23 3,528.33 3,592.73 3,517.57 3,548.29 0.0M
2022-08-22 3,671.77 3,684.96 3,596.72 3,621.63 0.0M
2022-08-19 3,683.65 3,726.09 3,668.72 3,700.52 0.0M
2022-08-18 3,704.48 3,739.33 3,683.43 3,694.90 0.0M
2022-08-17 3,779.48 3,805.70 3,696.97 3,698.95 0.0M
2022-08-16 3,770.71 3,787.08 3,757.27 3,767.70 0.0M
2022-08-15 3,745.86 3,799.86 3,720.63 3,744.36 0.0M
2022-08-12 3,843.37 3,843.81 3,715.57 3,724.45 0.0M
2022-08-11 3,841.88 3,863.15 3,789.76 3,838.14 0.0M
2022-08-10 3,713.84 3,830.04 3,687.27 3,815.36 0.0M
2022-08-09 3,775.10 3,791.02 3,691.26 3,734.70 0.0M
2022-08-08 3,798.08 3,813.98 3,730.93 3,766.71 0.0M
2022-08-05 3,895.73 3,899.03 3,738.87 3,765.85 0.0M
2022-08-04 3,823.22 3,934.91 3,801.78 3,878.06 0.0M
2022-08-03 3,723.29 3,794.30 3,693.37 3,785.38 0.0M
2022-08-02 3,705.72 3,710.51 3,662.98 3,697.56 0.0M
2022-08-01 3,690.24 3,726.85 3,664.19 3,666.38 0.0M
2022-07-29 3,599.52 3,689.01 3,594.30 3,675.29 0.0M
2022-07-28 3,498.80 3,605.23 3,498.80 3,585.97 0.0M
2022-07-27 3,477.56 3,516.79 3,468.31 3,468.31 0.0M
2022-07-26 3,448.36 3,465.96 3,410.38 3,458.83 0.0M
2022-07-25 3,444.35 3,467.90 3,378.38 3,429.25 0.0M
2022-07-22 3,457.60 3,464.57 3,423.00 3,457.64 0.0M
2022-07-21 3,432.04 3,476.28 3,425.66 3,452.19 0.0M
2022-07-20 3,420.96 3,455.62 3,394.75 3,433.49 0.0M
2022-07-19 3,373.39 3,420.19 3,359.76 3,409.57 0.0M
2022-07-18 3,308.33 3,400.18 3,308.33 3,397.49 0.0M
2022-07-15 3,205.39 3,271.97 3,187.89 3,271.63 0.0M
2022-07-14 3,218.25 3,275.36 3,193.70 3,193.70 0.0M
2022-07-13 3,210.68 3,275.61 3,186.07 3,219.67 0.0M
2022-07-12 3,188.64 3,219.00 3,163.63 3,213.91 0.0M
2022-07-11 3,216.76 3,259.41 3,175.24 3,216.65 0.0M
2022-07-08 3,214.48 3,272.94 3,183.70 3,271.76 0.0M
2022-07-07 3,065.42 3,200.43 3,065.42 3,195.69 0.0M
2022-07-06 3,041.58 3,074.53 3,024.77 3,035.98 0.0M
2022-07-05 3,125.00 3,144.95 3,024.76 3,036.46 0.0M
2022-07-04 3,145.12 3,145.12 3,096.42 3,097.65 0.0M
2022-07-01 3,110.02 3,165.90 3,095.13 3,114.98 0.0M
2022-06-30 3,153.45 3,157.77 3,065.15 3,102.80 0.0M
2022-06-29 3,172.51 3,209.28 3,153.82 3,189.92 0.0M
2022-06-28 3,300.21 3,309.10 3,216.50 3,217.69 0.0M
2022-06-27 3,231.56 3,300.91 3,231.56 3,288.23 0.0M
2022-06-24 3,097.63 3,207.99 3,097.63 3,204.98 0.0M
2022-06-23 3,108.40 3,122.50 3,041.98 3,098.32 0.0M
2022-06-22 3,170.26 3,170.71 3,121.56 3,132.76 0.0M
2022-06-21 3,189.87 3,234.51 3,170.17 3,219.97 0.0M
2022-06-20 3,102.84 3,198.97 3,081.43 3,158.83 0.0M
2022-06-17 3,156.48 3,190.17 3,097.97 3,114.18 0.0M
2022-06-16 3,328.27 3,328.27 3,120.84 3,162.03 0.0M
2022-06-15 3,346.21 3,359.01 3,265.92 3,341.22 0.0M
2022-06-14 3,370.55 3,382.10 3,266.56 3,325.56 0.0M
2022-06-13 3,337.76 3,362.83 3,313.87 3,334.80 0.0M
2022-06-10 3,429.08 3,458.81 3,341.80 3,409.24 0.0M
2022-06-09 3,499.71 3,499.71 3,415.08 3,471.45 0.0M
2022-06-08 3,717.58 3,718.10 3,502.71 3,536.65 0.0M
2022-06-07 3,756.97 3,773.37 3,708.68 3,731.18 0.0M
2022-06-03 3,762.12 3,766.66 3,725.34 3,739.95 0.0M
2022-06-02 3,688.03 3,737.68 3,661.04 3,737.68 0.0M
2022-06-01 3,674.52 3,715.93 3,600.59 3,669.64 0.0M
2022-05-31 3,696.27 3,700.08 3,642.49 3,667.98 0.0M
2022-05-30 3,688.38 3,768.15 3,663.28 3,716.77 0.0M
2022-05-25 3,612.24 3,659.44 3,604.00 3,631.60 0.0M
2022-05-24 3,619.77 3,682.58 3,594.85 3,596.82 0.0M
2022-05-23 3,746.83 3,755.67 3,658.66 3,661.01 0.0M
2022-05-20 3,635.11 3,707.65 3,633.47 3,698.20 0.0M
2022-05-19 3,570.44 3,577.73 3,494.70 3,560.05 0.0M
2022-05-18 3,682.47 3,726.94 3,616.03 3,645.78 0.0M
2022-05-17 3,575.26 3,682.34 3,575.26 3,655.20 0.0M
2022-05-16 3,484.60 3,562.92 3,481.47 3,542.15 0.0M
2022-05-12 3,407.68 3,482.66 3,335.77 3,481.12 0.0M
2022-05-11 3,505.60 3,514.21 3,406.12 3,449.85 0.0M
2022-05-10 3,455.40 3,560.15 3,412.96 3,490.58 0.0M
2022-05-09 3,636.24 3,641.46 3,435.51 3,439.75 0.0M
2022-05-06 3,713.65 3,735.91 3,646.71 3,660.49 0.0M
2022-05-05 3,803.36 3,837.38 3,734.06 3,751.88 0.0M
2022-05-04 3,668.25 3,737.52 3,649.45 3,730.48 0.0M
2022-05-03 3,686.93 3,686.93 3,606.81 3,639.10 0.0M
2022-05-02 3,686.73 3,688.55 3,395.67 3,653.63 0.0M
2022-04-29 3,635.47 3,748.34 3,626.17 3,719.41 0.0M
2022-04-28 3,613.90 3,639.75 3,593.85 3,609.77 0.0M
2022-04-27 3,545.90 3,626.28 3,512.95 3,567.99 0.0M
2022-04-26 3,498.94 3,619.88 3,494.76 3,497.33 0.0M
2022-04-25 3,495.53 3,518.52 3,440.41 3,461.28 0.0M
2022-04-22 3,586.24 3,608.50 3,540.11 3,553.94 0.0M
2022-04-21 3,623.16 3,650.49 3,605.78 3,634.37 0.0M
2022-04-20 3,556.23 3,629.99 3,538.69 3,628.13 0.0M
2022-04-19 3,416.29 3,562.29 3,416.29 3,550.17 0.0M
2022-04-13 3,400.06 3,431.53 3,391.39 3,428.77 0.0M
2022-04-12 3,351.85 3,435.29 3,331.66 3,409.20 0.0M
2022-04-11 3,475.95 3,485.65 3,377.39 3,383.58 0.0M
2022-04-08 3,494.56 3,544.43 3,479.20 3,498.17 0.0M
2022-04-07 3,503.47 3,513.40 3,471.36 3,480.38 0.0M
2022-04-06 3,622.21 3,622.21 3,454.36 3,496.27 0.0M
2022-04-05 3,715.99 3,722.09 3,605.99 3,624.56 0.0M
2022-04-04 3,833.49 3,833.49 3,655.32 3,709.16 0.0M
2022-04-01 3,819.28 3,837.24 3,773.65 3,828.33 0.0M
2022-03-31 3,878.94 3,891.24 3,817.48 3,822.02 0.0M
2022-03-30 3,856.97 3,885.35 3,825.44 3,852.21 0.0M
2022-03-29 3,873.13 3,909.25 3,849.44 3,856.05 0.0M
2022-03-28 3,816.62 3,931.90 3,808.83 3,912.66 0.0M
2022-03-25 3,895.63 3,907.80 3,777.06 3,804.46 0.0M
2022-03-24 4,013.31 4,033.06 3,884.16 3,884.16 0.0M
2022-03-23 4,051.36 4,063.76 3,966.28 4,006.30 0.0M
2022-03-22 4,071.67 4,074.59 4,004.90 4,032.62 0.0M
2022-03-21 4,049.06 4,088.86 4,007.02 4,077.58 0.0M
2022-03-18 4,025.34 4,093.98 3,985.44 4,051.83 0.0M
2022-03-17 3,967.22 4,062.73 3,955.13 4,010.76 0.0M
2022-03-16 3,989.87 3,989.87 3,831.11 3,946.04 0.0M
2022-03-15 3,660.54 3,812.56 3,633.04 3,776.43 0.0M
2022-03-14 3,618.39 3,723.44 3,604.57 3,698.28 0.0M
2022-03-11 3,497.10 3,611.16 3,468.64 3,582.96 0.0M
2022-03-10 3,529.14 3,543.28 3,463.54 3,487.05 0.0M
2022-03-09 3,437.49 3,491.03 3,342.47 3,491.03 0.0M
2022-03-08 3,361.06 3,439.05 3,341.98 3,366.12 0.0M
2022-03-07 3,427.52 3,476.76 3,386.24 3,423.67 0.0M
2022-03-04 3,566.23 3,612.74 3,513.34 3,513.34 0.0M
2022-03-03 3,589.14 3,662.86 3,555.53 3,621.37 0.0M
2022-03-02 3,484.31 3,586.66 3,438.39 3,555.33 0.0M
2022-03-01 3,560.03 3,610.98 3,485.33 3,518.54 0.0M
2022-02-28 3,514.56 3,596.05 3,504.60 3,572.06 0.0M
2022-02-25 3,519.00 3,598.29 3,495.92 3,595.79 0.0M
2022-02-24 3,415.94 3,510.37 3,349.06 3,470.44 0.0M
2022-02-23 3,693.83 3,738.55 3,609.53 3,609.53 0.0M
2022-02-22 3,537.12 3,728.11 3,537.12 3,696.84 0.0M
2022-02-21 3,781.36 3,806.02 3,667.44 3,688.44 0.0M
2022-02-18 3,844.67 3,855.80 3,762.52 3,765.63 0.0M
2022-02-17 3,864.16 3,893.86 3,808.52 3,821.18 0.0M
2022-02-16 3,850.26 3,891.85 3,821.91 3,851.37 0.0M
2022-02-15 3,767.16 3,854.50 3,767.16 3,846.47 0.0M
2022-02-14 3,799.51 3,799.51 3,736.60 3,761.64 0.0M
2022-02-11 3,891.32 3,898.29 3,823.81 3,874.65 0.0M
2022-02-10 3,954.75 3,970.62 3,859.97 3,907.94 0.0M
2022-02-09 3,679.16 3,921.26 3,679.16 3,909.72 0.0M
2022-02-08 3,753.44 3,799.07 3,680.92 3,689.05 0.0M
2022-02-07 3,779.25 3,797.52 3,716.35 3,760.12 0.0M
2022-02-04 3,923.65 3,930.82 3,756.13 3,756.13 0.0M
2022-02-03 3,962.92 3,978.18 3,872.24 3,898.23 0.0M
2022-02-02 3,950.46 3,979.83 3,916.78 3,979.83 0.0M
2022-02-01 3,929.14 3,961.60 3,868.39 3,908.79 0.0M
2022-01-31 3,843.89 3,896.90 3,834.81 3,888.73 0.0M
2022-01-28 3,865.59 3,865.59 3,761.12 3,798.62 0.0M
2022-01-27 3,757.58 3,887.78 3,752.52 3,863.53 0.0M
2022-01-26 3,757.21 3,851.68 3,739.77 3,818.23 0.0M
2022-01-25 3,681.88 3,733.76 3,654.72 3,699.48 0.0M
2022-01-24 3,794.80 3,838.64 3,631.47 3,674.04 0.0M
2022-01-21 3,828.30 3,853.62 3,775.84 3,806.83 0.0M
2022-01-20 3,853.45 3,895.49 3,794.76 3,895.17 0.0M
2022-01-19 3,833.46 3,863.38 3,798.56 3,838.93 0.0M
2022-01-18 3,887.07 3,903.33 3,816.98 3,862.59 0.0M
2022-01-17 3,916.67 3,918.16 3,841.34 3,889.31 0.0M
2022-01-14 4,090.62 4,090.62 3,943.21 3,943.21 0.0M
2022-01-13 4,079.19 4,112.91 4,069.82 4,101.69 0.0M
2022-01-12 4,011.36 4,086.76 4,007.71 4,077.34 0.0M
2022-01-11 3,944.20 4,002.57 3,944.20 3,974.36 0.0M
2022-01-10 4,117.09 4,127.54 3,911.35 3,911.35 0.0M
2022-01-07 4,095.70 4,118.40 4,048.54 4,070.79 0.0M
2022-01-06 4,138.28 4,138.28 4,040.67 4,065.45 0.0M
2022-01-05 4,191.61 4,228.60 4,174.37 4,187.84 0.0M
2022-01-04 4,192.90 4,197.87 4,153.83 4,177.17 0.0M
2022-01-03 4,120.49 4,176.00 4,105.44 4,165.13 0.0M